Discover Financial Services (NY: DFS )

114.57 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 17.48 17.50 17.28 17.46 39,700 +0.03(+0.17%)
Mar 30, 2005 16.80 17.43 16.80 17.43 45,800 +0.73(+4.37%)
Mar 29, 2005 17.11 17.15 16.69 16.70 40,300 -0.40(-2.34%)
Mar 28, 2005 17.15 17.20 16.99 17.10 42,800 +0.00(+0.00%)
Mar 24, 2005 17.10 17.22 17.04 17.10 47,800 +0.08(+0.47%)
Mar 23, 2005 17.00 17.15 16.97 17.02 80,100 +0.02(+0.12%)
Mar 22, 2005 17.25 17.33 16.98 17.00 65,200 -0.17(-0.99%)
Mar 21, 2005 17.45 17.46 17.10 17.17 19,200 -0.28(-1.60%)
Mar 18, 2005 17.15 17.47 17.12 17.45 73,900 +0.45(+2.65%)
Mar 17, 2005 17.00 17.02 16.90 17.00 12,700 +0.05(+0.29%)
Mar 16, 2005 17.17 17.29 16.95 16.95 9,800 -0.22(-1.28%)
Mar 15, 2005 17.35 17.45 17.17 17.17 23,000 -0.15(-0.87%)
Mar 14, 2005 17.11 17.42 17.11 17.32 39,900 +0.12(+0.70%)
Mar 11, 2005 17.13 17.60 17.08 17.20 22,400 +0.07(+0.41%)
Mar 10, 2005 17.00 17.32 17.00 17.13 20,400 +0.09(+0.53%)
Mar 09, 2005 16.95 17.17 16.76 17.04 20,200 +0.07(+0.41%)
Mar 08, 2005 17.05 17.09 16.84 16.97 27,000 -0.13(-0.76%)
Mar 07, 2005 17.21 17.25 17.05 17.10 16,900 -0.10(-0.58%)
Mar 04, 2005 17.40 17.43 17.20 17.20 14,800 -0.14(-0.81%)
Mar 03, 2005 17.10 17.47 17.02 17.34 69,900 +0.34(+2.00%)
Mar 02, 2005 16.86 17.15 16.83 17.00 32,000 +0.04(+0.24%)
Mar 01, 2005 16.58 17.10 16.56 16.96 31,600 +0.44(+2.66%)
Feb 28, 2005 16.71 16.76 16.50 16.52 32,500 -0.20(-1.20%)
Feb 25, 2005 16.65 16.77 16.55 16.72 36,100 +0.06(+0.36%)
Feb 24, 2005 16.75 16.76 16.35 16.66 30,100 -0.12(-0.72%)
Feb 23, 2005 16.75 16.90 16.70 16.78 29,200 +0.00(+0.00%)
Feb 22, 2005 16.95 17.01 16.75 16.78 69,200 -0.07(-0.42%)
Feb 18, 2005 16.80 16.94 16.69 16.85 36,000 +0.30(+1.81%)
Feb 17, 2005 17.15 17.15 16.55 16.55 69,200 -0.51(-2.99%)
Feb 16, 2005 16.88 17.06 16.85 17.06 50,500 +0.20(+1.19%)
Feb 15, 2005 16.70 16.92 16.65 16.86 33,100 +0.10(+0.60%)
Feb 14, 2005 16.46 16.76 16.42 16.76 39,200 +0.30(+1.82%)
Feb 11, 2005 16.30 16.50 16.15 16.46 48,400 +0.14(+0.86%)
Feb 10, 2005 16.32 16.49 16.15 16.32 46,900 -0.02(-0.12%)
Feb 09, 2005 17.00 17.00 16.25 16.34 28,700 -0.66(-3.88%)
Feb 08, 2005 16.97 17.02 16.80 17.00 42,600 +0.04(+0.24%)
Feb 07, 2005 16.96 16.99 16.88 16.96 19,500 +0.01(+0.06%)
Feb 04, 2005 16.70 16.95 16.61 16.95 31,300 +0.20(+1.19%)
Feb 03, 2005 16.86 16.86 16.60 16.75 31,700 -0.11(-0.65%)
Feb 02, 2005 16.48 16.87 16.45 16.86 26,200 +0.28(+1.69%)
Feb 01, 2005 16.00 16.58 16.00 16.58 109,800 +0.50(+3.11%)
Jan 31, 2005 16.13 16.20 15.99 16.08 42,100 -0.03(-0.19%)
Jan 28, 2005 16.37 16.50 16.11 16.11 23,200 -0.31(-1.89%)
Jan 27, 2005 16.30 16.60 16.30 16.42 23,900 +0.03(+0.18%)
Jan 26, 2005 16.15 16.39 16.15 16.39 27,600 +0.29(+1.80%)
Jan 25, 2005 16.10 16.31 16.07 16.10 24,800 +0.06(+0.37%)
Jan 24, 2005 16.00 16.23 16.00 16.04 30,900 +0.14(+0.88%)
Jan 21, 2005 16.00 16.20 15.82 15.90 23,000 -0.05(-0.31%)
Jan 20, 2005 16.20 16.20 15.84 15.95 24,200 -0.36(-2.21%)
Jan 19, 2005 16.20 16.40 16.11 16.31 41,100 +0.11(+0.68%)
Jan 18, 2005 16.12 16.20 15.70 16.20 29,800 +0.03(+0.19%)
Jan 14, 2005 16.00 16.20 15.94 16.17 20,400 +0.17(+1.06%)
Jan 13, 2005 15.83 16.15 15.83 16.00 25,200 +0.17(+1.07%)
Jan 12, 2005 16.10 16.10 15.52 15.83 17,900 -0.27(-1.68%)
Jan 11, 2005 16.00 16.28 16.00 16.10 30,200 +0.05(+0.31%)
Jan 10, 2005 15.95 16.33 15.95 16.05 17,700 +0.05(+0.31%)
Jan 07, 2005 16.07 16.35 15.90 16.00 41,800 -0.11(-0.68%)
Jan 06, 2005 16.20 16.25 15.93 16.11 26,300 -0.19(-1.17%)
Jan 05, 2005 16.30 16.45 16.15 16.30 28,900 -0.06(-0.37%)
Jan 04, 2005 16.71 16.72 16.19 16.36 32,400 -0.42(-2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.